Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.8399 0.8250 0.8250 0.8250 34,410 -0.04(-4.57%)
Dec 30, 2009 0.9535 0.9584 0.8250 0.8645 119,858 -0.07(-7.90%)
Dec 29, 2009 0.9337 0.9535 0.8944 0.9387 16,616 -0.01(-1.55%)
Dec 28, 2009 0.9535 0.9535 0.8992 0.9535 30,827 +0.00(+0.00%)
Dec 24, 2009 0.9189 0.9535 0.8942 0.9535 21,607 +0.02(+2.66%)
Dec 23, 2009 0.8893 0.9288 0.8547 0.9288 36,869 +0.01(+1.08%)
Dec 22, 2009 0.8399 0.9634 0.8152 0.9189 20,605 +0.09(+10.71%)
Dec 21, 2009 0.9288 0.9288 0.8300 0.8300 47,030 -0.13(-13.84%)
Dec 18, 2009 0.7855 0.9634 0.7658 0.9634 68,397 +0.18(+22.64%)
Dec 17, 2009 0.7707 0.7855 0.7707 0.7855 24,441 -0.02(-1.91%)
Dec 16, 2009 0.8646 0.8695 0.8003 0.8008 82,867 -0.07(-7.90%)
Dec 15, 2009 0.8843 0.8843 0.8300 0.8695 15,638 +0.00(+0.51%)
Dec 14, 2009 0.8653 0.8695 0.8349 0.8651 32,863 +0.00(+0.06%)
Dec 11, 2009 0.9041 0.9140 0.8596 0.8646 30,517 -0.05(-5.41%)
Dec 10, 2009 0.9337 0.9634 0.8893 0.9140 22,791 -0.03(-3.14%)
Dec 09, 2009 0.9584 0.9584 0.9140 0.9436 13,280 -0.01(-1.55%)
Dec 08, 2009 0.9337 0.9634 0.9140 0.9584 8,383 -0.00(-0.51%)
Dec 07, 2009 0.9436 0.9634 0.9189 0.9634 7,485 +0.04(+4.28%)
Dec 04, 2009 0.9486 0.9634 0.9239 0.9239 28,131 -0.04(-4.10%)
Dec 03, 2009 0.8992 0.9881 0.8942 0.9634 38,907 +0.05(+5.41%)
Dec 02, 2009 0.8695 0.9140 0.8695 0.9140 41,601 +0.07(+8.19%)
Dec 01, 2009 0.8696 0.8992 0.8349 0.8448 20,018 -0.07(-7.57%)
Nov 30, 2009 0.8152 1.037 0.8152 0.9140 36,632 +0.10(+12.12%)
Nov 27, 2009 0.7954 0.8819 0.7954 0.8152 20,662 -0.02(-2.37%)
Nov 25, 2009 0.8152 0.8843 0.8053 0.8350 45,984 +0.04(+4.98%)
Nov 24, 2009 0.8349 0.8646 0.7905 0.7954 13,705 -0.02(-3.01%)
Nov 23, 2009 0.8250 0.8392 0.8201 0.8201 19,949 +0.02(+3.11%)
Nov 20, 2009 0.8349 0.8399 0.7954 0.7954 5,161 -0.04(-5.29%)
Nov 19, 2009 0.7905 0.8843 0.7509 0.8399 44,251 +0.03(+3.66%)
Nov 18, 2009 0.7609 0.8646 0.7411 0.8102 65,158 -0.01(-1.20%)
Nov 17, 2009 0.7855 0.8843 0.7509 0.8201 37,753 +0.02(+2.47%)
Nov 16, 2009 0.7608 0.8300 0.7065 0.8003 69,235 -0.02(-2.99%)
Nov 13, 2009 0.8843 0.8646 0.7937 0.8250 15,589 -0.06(-6.70%)
Nov 12, 2009 0.8399 0.8843 0.8399 0.8843 10,586 +0.03(+3.74%)
Nov 11, 2009 0.9189 0.9298 0.8448 0.8525 17,229 -0.04(-4.14%)
Nov 10, 2009 0.9634 0.9634 0.8646 0.8893 19,476 -0.05(-5.26%)
Nov 09, 2009 0.9387 0.9683 0.9090 0.9387 97,755 +0.01(+1.06%)
Nov 06, 2009 0.9189 0.9634 0.9140 0.9288 11,335 +0.02(+2.73%)
Nov 05, 2009 0.8875 0.9041 0.8875 0.9041 3,250 +0.02(+2.23%)
Nov 04, 2009 0.9041 1.413 0.8745 0.8843 16,856 -0.05(-5.79%)
Nov 03, 2009 0.9584 0.9831 0.8843 0.9387 45,807 -0.00(-0.50%)
Nov 02, 2009 1.008 1.008 0.9387 0.9434 28,266 -0.01(-0.54%)
Oct 30, 2009 1.003 1.013 0.9486 0.9486 39,201 -0.05(-5.42%)
Oct 29, 2009 0.9930 1.008 0.9634 1.003 16,306 +0.04(+4.10%)
Oct 28, 2009 0.9980 1.008 0.9387 0.9634 25,437 -0.04(-3.56%)
Oct 27, 2009 0.9683 1.008 0.9634 0.9990 42,919 +0.05(+5.31%)
Oct 26, 2009 1.008 1.008 0.9486 0.9486 91,273 -0.06(-5.88%)
Oct 23, 2009 0.9930 1.028 0.9634 1.008 138,810 +0.10(+10.86%)
Oct 22, 2009 0.8152 0.9337 0.8152 0.9091 111,626 +0.10(+12.89%)
Oct 21, 2009 0.8053 0.8152 0.7855 0.8053 18,824 +0.01(+1.12%)
Oct 20, 2009 0.8003 0.8053 0.7460 0.7964 14,476 +0.01(+0.74%)
Oct 19, 2009 0.7312 0.8053 0.7312 0.7905 96,119 +0.05(+7.39%)
Oct 16, 2009 0.7312 0.7509 0.7262 0.7361 19,530 -0.02(-2.30%)
Oct 15, 2009 0.7460 0.7558 0.7114 0.7534 37,112 +0.01(+0.99%)
Oct 14, 2009 0.7460 0.7554 0.7411 0.7460 9,361 -0.01(-1.31%)
Oct 13, 2009 0.7559 0.7608 0.7559 0.7559 6,679 +0.00(+0.00%)
Oct 12, 2009 0.7509 0.7608 0.7460 0.7559 7,673 +0.02(+2.68%)
Oct 09, 2009 0.7411 0.7658 0.7164 0.7361 12,913 -0.00(-0.01%)
Oct 08, 2009 0.7460 0.7801 0.7164 0.7362 26,343 +0.00(+0.68%)
Oct 07, 2009 0.7361 0.7361 0.6818 0.7312 27,641 +0.01(+1.72%)
Oct 06, 2009 0.7361 0.7658 0.7065 0.7188 92,611 -0.01(-1.69%)
Oct 05, 2009 0.6917 0.7312 0.6670 0.7312 120,467 +0.03(+3.86%)
Oct 02, 2009 0.6423 0.7312 0.6423 0.7040 41,723 +0.05(+7.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.